Iridium Communication Inc (IRDM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
728.443 |
-0,24%
|
16,53
|
16,39
|
16,645
|
16,40
|
| 26/11/2025 |
854.350 |
-0,06%
|
16,53
|
16,35
|
16,55
|
16,44
|
| 25/11/2025 |
961.401 |
0,80%
|
16,26
|
16,26
|
16,56
|
16,45
|
| 24/11/2025 |
1.099.960 |
1,69%
|
16,07
|
15,96
|
16,375
|
16,32
|
| 21/11/2025 |
1.267.379 |
1,26%
|
15,9186
|
15,645
|
16,21
|
16,05
|
| 20/11/2025 |
780.084 |
-2,13%
|
16,29
|
15,725
|
16,435
|
15,84
|
| 19/11/2025 |
1.039.555 |
0,31%
|
16,30
|
15,96
|
16,38
|
16,20
|
| 18/11/2025 |
752.554 |
-0,77%
|
16,27
|
16,01
|
16,38
|
16,15
|
| 17/11/2025 |
784.276 |
-1,66%
|
16,48
|
16,1821
|
16,5799
|
16,27
|
| 14/11/2025 |
1.394.279 |
-0,90%
|
16,40
|
16,29
|
16,90
|
16,54
|
| 13/11/2025 |
1.500.285 |
-0,95%
|
16,78
|
16,48
|
17,02
|
16,69
|
| 12/11/2025 |
2.229.086 |
0,66%
|
16,8893
|
16,795
|
17,20
|
16,85
|
| 11/11/2025 |
2.232.559 |
1,52%
|
16,49
|
16,49
|
16,97
|
16,74
|
| 10/11/2025 |
1.438.315 |
-1,73%
|
17,00
|
16,47
|
17,19
|
16,49
|
| 07/11/2025 |
987.730 |
-0,68%
|
16,64
|
16,555
|
16,95
|
16,78
|
| 06/11/2025 |
1.074.236 |
-6,04%
|
17,90
|
16,88
|
18,01
|
16,90
|
| 05/11/2025 |
895.099 |
0,81%
|
17,80
|
17,79
|
18,26
|
17,97
|
| 04/11/2025 |
1.106.204 |
-2,68%
|
18,20
|
17,76
|
18,47
|
17,82
|
| 03/11/2025 |
1.528.561 |
-4,39%
|
19,06
|
18,19
|
19,11
|
18,30
|
| 31/10/2025 |
3.551.572 |
8,65%
|
17,74
|
17,42
|
19,25
|
19,15
|
| 30/10/2025 |
2.648.575 |
4,22%
|
16,85
|
16,75
|
17,79
|
17,64
|
| 29/10/2025 |
2.048.107 |
-2,25%
|
17,60
|
16,83
|
17,60
|
16,93
|
| 28/10/2025 |
1.758.211 |
-3,51%
|
18,00
|
17,285
|
18,04
|
17,32
|
| 27/10/2025 |
2.438.984 |
-1,05%
|
18,24
|
17,44
|
18,40
|
17,95
|
| 24/10/2025 |
2.315.106 |
-0,28%
|
18,38
|
17,6705
|
18,54
|
18,14
|
| 23/10/2025 |
4.985.129 |
-6,92%
|
18,5819
|
17,52
|
18,96
|
18,19
|
| 22/10/2025 |
5.184.408 |
3,58%
|
19,1352
|
18,53
|
19,88
|
19,66
|
| 21/10/2025 |
2.946.132 |
1,66%
|
19,51
|
18,88
|
19,715
|
18,98
|
| 20/10/2025 |
1.192.679 |
0,48%
|
18,75
|
18,665
|
19,17
|
18,67
|
| 17/10/2025 |
1.486.750 |
-0,75%
|
18,572
|
18,385
|
18,80
|
18,58
|
| 16/10/2025 |
888.235 |
-2,65%
|
19,267
|
18,685
|
19,42
|
18,72
|
| 15/10/2025 |
911.531 |
1,05%
|
19,27
|
18,84
|
19,535
|
19,23
|
| 14/10/2025 |
1.247.024 |
1,25%
|
18,61
|
18,35
|
19,26
|
19,03
|
| 13/10/2025 |
1.891.481 |
2,29%
|
18,75
|
18,70
|
19,17
|
18,80
|
| 10/10/2025 |
2.341.315 |
-6,75%
|
19,85
|
18,12
|
19,85
|
18,38
|
| 09/10/2025 |
1.654.179 |
-0,15%
|
19,79
|
19,475
|
19,98
|
19,72
|
| 08/10/2025 |
1.171.222 |
1,67%
|
19,45
|
19,35
|
19,86
|
19,75
|
| 07/10/2025 |
2.132.261 |
-3,00%
|
20,26
|
19,35
|
20,30
|
19,42
|
| 06/10/2025 |
2.411.441 |
6,72%
|
18,94
|
18,81
|
20,11
|
20,02
|
| 03/10/2025 |
1.225.107 |
0,64%
|
18,64
|
18,384
|
18,85
|
18,76
|
| 02/10/2025 |
2.108.751 |
5,67%
|
17,78
|
17,715
|
18,65
|
18,64
|
| 01/10/2025 |
1.830.368 |
1,09%
|
17,45
|
17,27
|
17,76
|
17,64
|
| 30/09/2025 |
1.253.948 |
1,04%
|
17,2937
|
17,095
|
17,57
|
17,46
|
| 29/09/2025 |
1.524.250 |
-2,18%
|
17,97
|
17,235
|
17,97
|
17,28
|
| 26/09/2025 |
2.176.939 |
1,29%
|
17,35
|
17,35
|
18,34
|
17,65
|
| 25/09/2025 |
1.461.811 |
0,12%
|
17,19
|
17,15
|
17,45
|
17,43
|
| 24/09/2025 |
1.714.011 |
-1,81%
|
17,80
|
17,295
|
17,83
|
17,42
|
| 23/09/2025 |
2.423.856 |
-2,04%
|
18,1866
|
17,68
|
18,26
|
17,73
|
| 22/09/2025 |
1.644.223 |
0,11%
|
18,1352
|
17,78
|
18,30
|
18,13
|
| 19/09/2025 |
1.826.301 |
-3,36%
|
18,80
|
18,06
|
18,83
|
18,08
|
| 18/09/2025 |
1.414.228 |
2,01%
|
18,62
|
18,26
|
18,86
|
18,75
|
| 17/09/2025 |
1.569.726 |
1,46%
|
18,11
|
18,11
|
18,775
|
18,39
|
| 16/09/2025 |
1.675.072 |
-0,14%
|
18,28
|
17,8499
|
18,29
|
18,16
|
| 15/09/2025 |
2.369.790 |
3,13%
|
18,00
|
17,88
|
18,27
|
18,18
|
| 12/09/2025 |
2.814.305 |
-3,26%
|
18,38
|
17,64
|
18,50
|
17,64
|
| 11/09/2025 |
4.378.813 |
2,42%
|
17,89
|
17,08
|
18,5585
|
18,39
|
| 10/09/2025 |
5.288.122 |
-6,41%
|
19,20
|
17,96
|
19,39
|
17,96
|
| 09/09/2025 |
6.170.272 |
-10,31%
|
21,43
|
18,85
|
21,90
|
19,19
|
| 08/09/2025 |
5.394.573 |
-14,85%
|
25,01
|
21,325
|
25,32
|
21,39
|
| 05/09/2025 |
1.237.666 |
2,03%
|
24,74
|
24,7306
|
25,405
|
25,12
|
| 04/09/2025 |
1.214.559 |
-0,20%
|
24,67
|
24,229
|
24,76
|
24,62
|
| 03/09/2025 |
1.186.854 |
-0,44%
|
24,85
|
24,41
|
24,975
|
24,67
|
| 02/09/2025 |
1.026.906 |
-0,44%
|
24,55
|
24,45
|
25,0053
|
24,78
|
| 29/08/2025 |
841.652 |
1,14%
|
24,67
|
24,435
|
24,95
|
24,89
|
| 28/08/2025 |
992.394 |
-1,62%
|
25,04
|
24,37
|
25,08
|
24,61
|
| 27/08/2025 |
1.310.517 |
1,34%
|
24,70
|
24,465
|
25,31
|
25,02
|
| 26/08/2025 |
999.002 |
-0,54%
|
24,911
|
24,60
|
25,23
|
24,69
|
| 25/08/2025 |
776.325 |
-0,64%
|
24,6242
|
24,6242
|
25,12
|
24,83
|
| 22/08/2025 |
914.438 |
3,48%
|
24,2006
|
24,2006
|
25,09
|
24,98
|
| 21/08/2025 |
702.732 |
0,04%
|
24,09
|
23,70
|
24,16
|
24,14
|
| 20/08/2025 |
831.535 |
0,92%
|
23,99
|
23,78
|
24,17
|
24,13
|
| 19/08/2025 |
826.596 |
-3,04%
|
24,65
|
23,90
|
24,74
|
23,90
|
| 18/08/2025 |
943.325 |
-1,44%
|
25,00
|
24,52
|
25,35
|
24,65
|
| 15/08/2025 |
1.234.000 |
0,24%
|
24,94
|
24,80
|
25,33
|
25,01
|
| 14/08/2025 |
1.072.266 |
-0,12%
|
24,58
|
24,55
|
24,98
|
24,95
|
| 13/08/2025 |
1.132.878 |
0,36%
|
25,10
|
24,48
|
25,10
|
24,98
|
| 12/08/2025 |
940.281 |
4,76%
|
24,16
|
24,16
|
24,95
|
24,89
|
| 11/08/2025 |
707.170 |
-0,17%
|
23,8186
|
23,54
|
23,91
|
23,76
|
| 08/08/2025 |
799.146 |
0,30%
|
23,90
|
23,66
|
24,00
|
23,81
|
| 07/08/2025 |
1.137.853 |
-1,45%
|
24,28
|
23,21
|
24,32
|
23,74
|
| 06/08/2025 |
1.006.307 |
-3,21%
|
24,93
|
24,0491
|
25,06
|
24,09
|
| 05/08/2025 |
1.156.349 |
0,93%
|
24,84
|
24,83
|
25,30
|
24,89
|
| 04/08/2025 |
1.366.918 |
1,99%
|
24,37
|
24,34
|
24,96
|
24,66
|
| 01/08/2025 |
886.078 |
-1,19%
|
23,96
|
23,86
|
24,615
|
24,18
|
| 31/07/2025 |
1.142.310 |
-1,81%
|
24,7799
|
24,22
|
25,005
|
24,46
|
| 30/07/2025 |
893.529 |
1,14%
|
24,69
|
24,65
|
25,12
|
24,91
|
| 29/07/2025 |
1.488.604 |
-3,64%
|
25,50
|
24,61
|
25,99
|
24,61
|
| 28/07/2025 |
1.763.285 |
-0,60%
|
25,8007
|
25,335
|
25,99
|
25,54
|
| 25/07/2025 |
2.961.715 |
1,70%
|
28,90
|
24,81
|
29,75
|
25,695
|
| 24/07/2025 |
7.113.722 |
-21,37%
|
32,02
|
24,81
|
32,64
|
25,265
|
| 23/07/2025 |
1.307.743 |
1,73%
|
32,07
|
31,17
|
32,64
|
32,43
|
| 22/07/2025 |
1.055.188 |
-0,59%
|
32,56
|
31,17
|
33,34
|
31,88
|
| 21/07/2025 |
1.369.270 |
-0,03%
|
32,40
|
31,83
|
33,34
|
32,07
|
| 18/07/2025 |
1.082.114 |
-0,09%
|
31,32
|
31,26
|
32,75
|
32,08
|
| 17/07/2025 |
1.514.484 |
2,95%
|
31,52
|
30,49
|
32,34
|
32,11
|
| 16/07/2025 |
1.376.226 |
-0,80%
|
31,81
|
30,49
|
32,15
|
31,19
|
| 15/07/2025 |
880.665 |
-0,85%
|
31,49
|
31,355
|
32,28
|
31,44
|
| 14/07/2025 |
959.140 |
0,83%
|
31,1113
|
31,11
|
31,865
|
31,71
|
| 11/07/2025 |
820.036 |
-1,90%
|
31,35
|
31,26
|
32,705
|
31,45
|
| 10/07/2025 |
1.058.023 |
2,30%
|
32,00
|
31,17
|
32,705
|
32,06
|
